Hunan Kaimeite Gases Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.160	24.300	22.650	23.950	23.880	99,125,961
2026-01-20	22.500	24.800	22.220	23.790	23.721	114,208,597
2026-01-19	23.120	23.290	22.500	22.590	22.524	56,657,115
2026-01-16	22.820	23.500	22.210	23.210	23.142	86,306,242
2026-01-15	21.920	22.750	21.720	22.520	22.454	72,165,814
2026-01-14	21.710	22.400	21.630	22.020	21.956	50,292,351
2026-01-13	22.850	23.000	21.680	21.710	21.647	64,224,677
2026-01-12	22.960	23.190	22.720	22.900	22.833	65,032,355
2026-01-09	22.680	23.380	22.650	23.040	22.973	80,831,200
2026-01-08	23.620	24.470	23.010	23.290	23.222	128,003,386
2026-01-07	22.740	24.120	22.510	23.200	23.132	140,441,883
2026-01-06	21.900	22.380	21.770	22.300	22.235	69,320,153
2026-01-05	21.180	22.160	21.010	21.990	21.926	68,936,237
2025-12-31	21.030	21.480	20.900	21.220	21.158	43,395,028
2025-12-30	20.900	21.160	20.760	20.970	20.909	37,204,149
2025-12-29	21.490	21.800	21.110	21.150	21.088	43,177,940
2025-12-26	22.130	22.270	21.600	21.640	21.577	65,883,804
2025-12-25	21.990	22.680	21.520	22.450	22.385	93,710,736
2025-12-24	21.940	22.330	21.700	22.130	22.066	68,634,028
2025-12-23	21.610	22.590	21.490	22.180	22.115	104,378,879
2025-12-22	21.010	22.420	21.010	21.810	21.746	90,821,312
2025-12-19	20.800	21.340	20.680	21.090	21.029	107,376,791
2025-12-18	21.510	22.230	21.410	21.770	21.707	155,829,105
2025-12-17	20.100	20.380	19.800	20.210	20.151	40,147,376
2025-12-16	20.270	21.300	19.470	20.480	20.420	65,498,833
2025-12-15	20.100	21.000	20.050	20.650	20.590	49,899,728
2025-12-12	20.070	20.540	19.840	20.430	20.370	42,487,713
2025-12-11	20.360	20.700	20.010	20.080	20.022	33,939,906
2025-12-10	20.750	21.160	20.200	20.480	20.420	41,923,451
2025-12-09	20.400	21.470	20.200	21.020	20.959	61,984,091
2025-12-08	19.890	20.550	19.890	20.510	20.450	43,039,916
2025-12-05	20.160	20.240	19.500	20.090	20.031	44,251,179
2025-12-04	20.630	20.790	20.000	20.230	20.171	53,740,968
2025-12-03	22.630	22.880	21.000	21.010	20.949	92,795,743
2025-12-02	22.660	23.500	22.440	22.970	22.903	73,318,569
2025-12-01	22.230	23.100	22.130	22.830	22.763	77,863,184
2025-11-28	22.510	23.040	21.900	22.270	22.205	60,999,779
2025-11-27	22.870	23.560	22.150	22.160	22.095	80,675,794
2025-11-26	23.730	23.970	23.000	23.130	23.063	84,237,282
2025-11-25	23.780	25.400	22.720	24.220	24.149	129,606,858
2025-11-24	23.890	24.780	23.300	24.470	24.399	149,266,309
2025-11-21	21.900	24.840	21.900	23.720	23.651	165,424,758
2025-11-20	22.300	23.300	22.050	22.580	22.514	90,850,629
2025-11-19	21.640	22.880	21.640	22.010	21.946	94,769,896
2025-11-18	20.980	23.310	20.460	22.810	22.744	135,861,199
2025-11-17	20.970	21.800	20.970	21.190	21.128	31,495,540
2025-11-14	21.300	21.570	20.790	20.820	20.759	43,965,533
2025-11-13	21.610	22.000	21.370	21.570	21.507	43,900,539
2025-11-12	22.780	22.790	21.740	21.840	21.776	60,758,864
2025-11-11	22.080	23.860	21.800	23.400	23.332	94,092,691
2025-11-10	21.960	22.590	21.960	22.300	22.235	51,372,765
2025-11-07	21.750	22.690	21.700	22.130	22.066	60,636,177
2025-11-06	21.520	22.800	21.000	22.080	22.016	94,062,168
2025-11-05	22.480	23.280	22.220	22.810	22.744	55,764,646
2025-11-04	23.830	24.290	23.130	23.340	23.272	76,311,610
2025-11-03	26.930	26.930	24.480	24.490	24.419	122,014,438
2025-10-31	25.550	27.800	25.110	27.200	27.121	134,867,804
2025-10-30	25.500	27.430	25.350	26.160	26.084	132,969,157
2025-10-29	24.330	26.000	24.160	25.680	25.605	112,962,843
2025-10-28	24.520	25.520	24.520	24.650	24.578	90,406,234

← NewerPage 4 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0500 CNY
2022-05-27	0.0500 CNY
2021-06-25	0.0500 CNY
2020-06-10	0.1000 CNY
2019-05-21	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.